COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:295.00
CallsforDecember 6, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191206C002950002019-12-05 9:51AM EST2019-12-061.801.811.97-1.30-41.94%4429130.71%
COST191213C002950002019-12-05 9:52AM EST2019-12-136.336.306.50-1.02-13.88%924739.31%
COST191220C002950002019-12-05 9:52AM EST2019-12-207.007.007.15-0.69-8.97%101,46332.13%
COST191227C002950002019-12-05 9:38AM EST2019-12-278.407.457.75+0.10+1.20%48728.85%
COST200103C002950002019-12-05 9:44AM EST2020-01-038.507.958.35-0.60-6.59%74927.05%
COST200117C002950002019-12-05 9:32AM EST2020-01-1710.349.459.70+0.07+0.68%11,66925.65%
COST200417C002950002019-12-05 9:43AM EST2020-04-1716.6516.0516.50-0.50-2.92%530424.19%
COST200717C002950002019-12-04 1:50PM EST2020-07-1721.7220.6022.900.00-22625.65%
COST210115C002950002019-12-03 3:18PM EST2021-01-1531.9530.2533.950.00-113228.06%
COST220121C002950002019-12-03 9:46AM EST2022-01-2145.7541.1045.350.00-13227.05%
PutsforDecember 6, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191206P002950002019-12-05 9:54AM EST2019-12-061.501.381.49-0.02-1.32%2032,1150.00%
COST191213P002950002019-12-05 9:53AM EST2019-12-136.005.856.10+0.57+10.50%1862728.72%
COST191220P002950002019-12-05 9:53AM EST2019-12-206.636.456.65+0.53+8.69%1001,39123.80%
COST191227P002950002019-12-05 9:46AM EST2019-12-276.906.807.00+0.20+2.99%714721.05%
COST200103P002950002019-12-03 2:17PM EST2020-01-038.456.907.600.00-273320.22%
COST200110P002950002019-12-03 2:44PM EST2020-01-108.727.858.150.00-3819.68%
COST200117P002950002019-12-05 9:55AM EST2020-01-178.548.558.70+0.48+5.96%111,46119.41%
COST200417P002950002019-12-05 9:49AM EST2020-04-1714.5514.3014.65+0.69+4.98%1013519.44%
COST200717P002950002019-12-03 12:15PM EST2020-07-1719.4518.2019.500.00-5736020.30%
COST210115P002950002019-12-03 2:41PM EST2021-01-1528.8526.6030.350.00-124323.91%
COST220121P002950002019-11-25 12:25PM EST2022-01-2135.5035.6538.400.00-1022.06%